MiNK Therapeutics, Inc. - INKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.2	11.37	11.37	11.57	11.1	6,400
February 19, 2026	11	11.19	11.19	11.36	11	4,630
February 18, 2026	11.1	11	11	11.18	10.99	2,900
February 17, 2026	11.03	11.18	11.18	11.18	10.96	6,100
February 13, 2026	11	11.04	11.04	11.21	11	5,734
February 12, 2026	11.22	11.04	11.04	11.27	10.99	6,213
February 11, 2026	11.19	11.05	11.05	11.38	10.98	3,800
February 10, 2026	11.45	11.19	11.19	11.46	11.01	4,134
February 09, 2026	10.97	11.01	11.01	11.48	10.97	5,526
February 06, 2026	11.19	10.97	10.97	11.35	10.83	12,700
February 05, 2026	11.31	11.02	11.02	11.36	10.97	13,600
February 04, 2026	11.17	11.47	11.47	11.47	11.17	10,271
February 03, 2026	11.62	11.22	11.22	11.64	10.99	12,306
February 02, 2026	11.75	11.62	11.62	11.75	11.51	8,238
January 30, 2026	11.96	11.78	11.78	12.17	11.78	20,000
January 29, 2026	12.74	12.25	12.25	12.74	11.94	18,190
January 28, 2026	12.42	12.54	12.54	12.9	12.41	12,100
January 27, 2026	12.49	12.83	12.83	12.83	12.49	11,219
January 26, 2026	12.15	12.78	12.78	12.78	12.11	13,200
January 23, 2026	12.12	12.5	12.5	12.52	11.56	14,022
January 22, 2026	12.16	12.36	12.36	12.5	12.16	8,900
January 21, 2026	12.09	12.28	12.28	12.35	11.91	7,807
January 20, 2026	11.95	11.82	11.82	12.28	11.82	7,351
January 16, 2026	11.82	11.96	11.96	12.06	11.63	4,200
January 15, 2026	11.75	11.83	11.83	12.31	11.28	16,900
January 14, 2026	11.7	11.72	11.72	11.8	11.42	4,018
January 13, 2026	12	11.8	11.8	12	11.8	7,375
January 12, 2026	12.22	12	12	12.66	12	6,000
January 09, 2026	12.65	12.4	12.4	12.65	12.31	12,100
January 08, 2026	12.49	12.4	12.4	12.49	12.24	10,300
January 07, 2026	12.1	12.62	12.62	12.62	12.1	14,900
January 06, 2026	12.06	12.04	12.04	12.18	11.85	5,753
January 05, 2026	10.98	12.06	12.06	12.12	10.98	10,600
January 02, 2026	10.99	11.12	11.12	11.29	10.88	6,800
December 31, 2025	11.19	11.15	11.15	11.37	11.07	8,602
December 30, 2025	10.97	11.32	11.32	11.67	10.84	21,695
December 29, 2025	11.71	12.12	12.12	12.14	11.7	30,000
December 26, 2025	11.99	11.95	11.95	12.15	11.8	7,425
December 24, 2025	12.31	11.9	11.9	12.31	11.88	38,000
December 23, 2025	11.33	12.04	12.04	12.24	11.33	14,350
December 22, 2025	12.15	11.66	11.66	12.27	11.66	9,637
December 19, 2025	11.59	11.59	11.59	11.91	10.99	32,134
December 18, 2025	11.93	11.53	11.53	11.93	11.5	7,900
December 17, 2025	11.91	11.71	11.71	12.37	11.71	21,000
December 16, 2025	12.13	11.96	11.96	12.68	11.55	42,701
December 15, 2025	12.56	12.18	12.18	12.61	12.12	29,036
December 12, 2025	12.69	12.42	12.42	12.83	12.25	11,398
December 11, 2025	12.78	12.55	12.55	12.78	12.3	12,911
December 10, 2025	13.17	12.74	12.74	13.34	12.36	26,367
December 09, 2025	12.49	12.99	12.99	13.2	11.51	44,250
December 08, 2025	11.62	12.01	12.01	12.14	11.48	12,700
December 05, 2025	12.21	11.5	11.5	12.34	11.5	19,924
December 04, 2025	10.92	12.35	12.35	12.5	10.51	36,322
December 03, 2025	10.72	10.93	10.93	11.06	10.72	7,800
December 02, 2025	10.77	10.72	10.72	11.1	10.72	7,400
December 01, 2025	10.73	11.09	11.09	11.6	10.6	18,949
November 28, 2025	11.39	10.51	10.51	11.39	10.51	12,886
November 26, 2025	10.99	11.16	11.16	11.52	10.99	7,008
November 25, 2025	10.71	10.91	10.91	11.26	10.54	18,007
November 24, 2025	10.58	11.02	11.02	11.19	10.58	9,100

MiNK Therapeutics, Inc. (INKT) NASDAQ